Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
18.14
-0.77 (-4.07%)
At close: Jan 30, 2026

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.8118.9117.9318.1418.14-4.07%41,239,396
Jan 29, 202617.6619.4017.5718.9118.916.54%64,127,106
Jan 28, 202617.5218.3217.4017.7517.751.31%36,448,829
Jan 27, 202617.4117.8117.3017.5217.52-0.45%27,088,600
Jan 26, 202617.8018.1317.4617.6017.60-1.46%36,580,740
Jan 23, 202617.2218.4017.1317.8617.863.78%47,600,219
Jan 22, 202617.1717.2817.0717.2117.210.35%20,435,871
Jan 21, 202617.2517.3717.0417.1517.15-0.58%21,367,406
Jan 20, 202617.4317.5517.1317.2517.25-1.26%23,483,400
Jan 19, 202617.7117.7717.3517.4717.47-1.74%33,966,730
Jan 16, 202618.6418.7517.7317.7817.78-3.42%49,331,213
Jan 15, 202618.6319.3018.2018.4118.41-8.86%81,526,580
Jan 14, 202618.4520.8118.4020.2020.206.77%132,243,300
Jan 13, 202618.3020.0918.2018.9218.923.61%107,869,300
Jan 12, 202617.4018.6417.4018.2618.262.58%85,339,242
Jan 9, 202616.6618.2416.6517.8017.805.20%112,995,800
Jan 8, 202617.8618.0216.9216.9216.92-10.00%115,656,491
Jan 7, 202618.8519.6218.6518.8018.805.38%155,559,300
Jan 6, 202616.2417.8416.0917.8417.849.99%75,186,010
Jan 5, 202615.3316.8614.9816.2216.225.81%62,828,820
Dec 31, 202514.9815.9514.7315.3315.332.68%46,829,640
Dec 30, 202514.4215.5214.4014.9314.933.61%28,196,410
Dec 29, 202514.4014.4814.3114.4114.410.07%5,090,542
Dec 26, 202514.3814.6014.3614.4014.400.07%8,523,050
Dec 25, 202514.4314.4314.2714.3914.390.14%5,836,890
Dec 24, 202514.2114.3914.1914.3714.371.13%6,412,876
Dec 23, 202514.3514.3814.2014.2114.21-0.98%5,491,200
Dec 22, 202514.3614.4214.3314.3514.350.14%4,003,200
Dec 19, 202514.2014.3914.1814.3314.331.06%5,339,800
Dec 18, 202514.3314.3714.1814.1814.18-1.12%5,071,486
Dec 17, 202514.2414.4814.0114.3414.340.56%9,276,386
Dec 16, 202514.2214.3414.0914.2614.260.35%6,876,074
Dec 15, 202514.6514.6714.2014.2114.21-3.33%14,130,060
Dec 12, 202514.6314.7614.5414.7014.700.62%4,153,600
Dec 11, 202514.8414.8714.5814.6114.61-1.55%4,947,873
Dec 10, 202514.6014.8714.5714.8414.841.23%5,789,498
Dec 9, 202514.8014.8314.6514.6614.66-1.35%5,616,674
Dec 8, 202515.0015.1514.8514.8614.860.07%12,911,880
Dec 5, 202514.6114.9514.5314.8514.851.71%10,142,040
Dec 4, 202514.5414.6614.4614.6014.600.21%4,519,281
Dec 3, 202514.7314.7814.4914.5714.57-1.02%6,223,392
Dec 2, 202514.9514.9714.7114.7214.72-1.54%4,795,000
Dec 1, 202514.8214.9514.7914.9514.950.67%5,323,005
Nov 28, 202514.7414.8514.6314.8514.850.68%4,522,285
Nov 27, 202514.7914.8814.7414.7514.75-0.14%3,757,525
Nov 26, 202514.8614.9214.7614.7714.77-0.81%4,889,354
Nov 25, 202514.9514.9814.8314.8914.89-6,426,000
Nov 24, 202514.9014.9714.7014.8914.890.34%5,107,539
Nov 21, 202515.0015.1714.8014.8414.84-2.05%11,352,880
Nov 20, 202515.6015.6815.1315.1515.15-0.59%10,041,613